Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.44 | 86.78 | 85.26 | 85.81 | 220,062 | -0.14(-0.16%) |
Mar 27, 2024 | 85.45 | 86.16 | 85.25 | 85.95 | 138,358 | +1.30(+1.53%) |
Mar 26, 2024 | 84.94 | 85.12 | 84.46 | 84.65 | 128,968 | +0.60(+0.71%) |
Mar 25, 2024 | 84.83 | 84.83 | 84.00 | 84.05 | 143,892 | -0.48(-0.57%) |
Mar 22, 2024 | 85.62 | 85.62 | 83.98 | 84.53 | 110,017 | -0.57(-0.67%) |
Mar 21, 2024 | 83.79 | 85.27 | 83.72 | 85.10 | 187,483 | +1.64(+1.96%) |
Mar 20, 2024 | 82.15 | 83.65 | 81.80 | 83.46 | 206,873 | +1.41(+1.72%) |
Mar 19, 2024 | 80.71 | 82.41 | 80.71 | 82.05 | 115,127 | +1.34(+1.66%) |
Mar 18, 2024 | 81.37 | 82.14 | 80.47 | 80.71 | 156,005 | -0.84(-1.03%) |
Mar 15, 2024 | 80.32 | 82.59 | 80.32 | 81.55 | 462,302 | +0.71(+0.88%) |
Mar 14, 2024 | 81.85 | 82.19 | 80.09 | 80.84 | 173,215 | -1.34(-1.63%) |
Mar 13, 2024 | 82.36 | 83.51 | 82.01 | 82.18 | 169,157 | -0.65(-0.78%) |
Mar 12, 2024 | 83.43 | 83.56 | 82.41 | 82.83 | 152,363 | -0.98(-1.17%) |
Mar 11, 2024 | 84.72 | 84.72 | 83.55 | 83.81 | 161,622 | -0.86(-1.02%) |
Mar 08, 2024 | 86.09 | 86.64 | 84.49 | 84.67 | 214,257 | -0.99(-1.16%) |
Mar 07, 2024 | 83.99 | 85.67 | 83.95 | 85.66 | 172,415 | +2.18(+2.61%) |
Mar 06, 2024 | 83.50 | 83.90 | 82.93 | 83.48 | 184,583 | +0.37(+0.44%) |
Mar 05, 2024 | 84.44 | 85.17 | 82.43 | 83.11 | 223,819 | -1.69(-1.99%) |
Mar 04, 2024 | 83.40 | 85.03 | 83.40 | 84.80 | 252,304 | +1.40(+1.68%) |
Mar 01, 2024 | 82.83 | 83.70 | 82.34 | 83.40 | 222,981 | +0.45(+0.54%) |
Feb 29, 2024 | 82.89 | 83.05 | 80.93 | 82.95 | 278,761 | +1.26(+1.54%) |
Feb 28, 2024 | 81.98 | 82.44 | 81.52 | 81.69 | 148,912 | -0.34(-0.41%) |
Feb 27, 2024 | 81.75 | 82.55 | 81.34 | 82.03 | 220,722 | +0.90(+1.11%) |
Feb 26, 2024 | 81.35 | 81.91 | 80.72 | 81.13 | 308,557 | -0.13(-0.16%) |
Feb 23, 2024 | 89.02 | 89.02 | 80.45 | 81.26 | 361,216 | -1.29(-1.56%) |
Feb 22, 2024 | 81.03 | 82.55 | 81.03 | 82.55 | 225,200 | +1.28(+1.57%) |
Feb 21, 2024 | 80.87 | 81.31 | 80.55 | 81.27 | 182,487 | +0.40(+0.49%) |
Feb 20, 2024 | 81.41 | 81.91 | 80.34 | 80.87 | 201,347 | -1.99(-2.40%) |
Feb 16, 2024 | 83.36 | 83.83 | 82.50 | 82.86 | 198,520 | -0.95(-1.13%) |
Feb 15, 2024 | 81.70 | 83.93 | 81.57 | 83.81 | 286,277 | +2.52(+3.10%) |
Feb 14, 2024 | 81.18 | 81.67 | 80.31 | 81.29 | 302,852 | +1.45(+1.81%) |
Feb 13, 2024 | 81.49 | 82.14 | 79.38 | 79.84 | 336,088 | -4.49(-5.32%) |
Feb 12, 2024 | 83.78 | 84.85 | 83.13 | 84.33 | 193,445 | +0.86(+1.03%) |
Feb 09, 2024 | 82.33 | 83.77 | 82.25 | 83.47 | 151,011 | +0.95(+1.15%) |
Feb 08, 2024 | 81.40 | 83.04 | 81.40 | 82.52 | 153,957 | +1.00(+1.23%) |
Feb 07, 2024 | 80.76 | 81.90 | 80.05 | 81.52 | 168,607 | +1.03(+1.28%) |
Feb 06, 2024 | 80.24 | 81.08 | 79.99 | 80.49 | 140,781 | +0.23(+0.29%) |
Feb 05, 2024 | 79.53 | 80.65 | 78.60 | 80.26 | 186,879 | -0.43(-0.53%) |
Feb 02, 2024 | 79.75 | 81.37 | 79.75 | 80.69 | 126,415 | +0.10(+0.12%) |
Feb 01, 2024 | 78.61 | 80.96 | 78.61 | 80.59 | 238,533 | +2.36(+3.01%) |
Jan 31, 2024 | 80.16 | 80.45 | 78.03 | 78.23 | 250,032 | -1.91(-2.38%) |
Jan 30, 2024 | 79.68 | 80.43 | 79.32 | 80.14 | 140,904 | -0.15(-0.19%) |
Jan 29, 2024 | 78.40 | 80.50 | 77.92 | 80.29 | 235,380 | +1.82(+2.32%) |
Jan 26, 2024 | 78.91 | 78.95 | 77.85 | 78.47 | 106,583 | +0.21(+0.27%) |
Jan 25, 2024 | 77.70 | 78.29 | 77.39 | 78.26 | 237,998 | +1.63(+2.13%) |
Jan 24, 2024 | 78.60 | 78.82 | 76.28 | 76.63 | 339,894 | -1.03(-1.33%) |
Jan 23, 2024 | 80.30 | 80.34 | 77.38 | 77.66 | 295,392 | -2.05(-2.57%) |
Jan 22, 2024 | 79.94 | 80.19 | 79.17 | 79.71 | 307,775 | +0.27(+0.34%) |
Jan 19, 2024 | 78.60 | 79.54 | 77.39 | 79.44 | 277,062 | +1.01(+1.29%) |
Jan 18, 2024 | 77.69 | 78.55 | 77.48 | 78.43 | 244,316 | +1.24(+1.61%) |
Jan 17, 2024 | 77.54 | 78.37 | 76.87 | 77.19 | 256,924 | -1.52(-1.93%) |
Jan 16, 2024 | 78.18 | 79.02 | 77.97 | 78.71 | 280,229 | -0.17(-0.22%) |
Jan 12, 2024 | 79.62 | 79.62 | 78.39 | 78.88 | 125,934 | +0.13(+0.17%) |
Jan 11, 2024 | 78.05 | 78.79 | 77.59 | 78.75 | 148,237 | +0.03(+0.04%) |
Jan 10, 2024 | 77.70 | 78.74 | 77.70 | 78.72 | 139,257 | +0.59(+0.75%) |
Jan 09, 2024 | 78.00 | 78.30 | 77.30 | 78.13 | 152,653 | -1.09(-1.37%) |
Jan 08, 2024 | 78.18 | 79.23 | 78.18 | 79.22 | 152,997 | +0.95(+1.21%) |
Jan 05, 2024 | 77.66 | 78.98 | 77.66 | 78.27 | 256,642 | -0.09(-0.11%) |
Jan 04, 2024 | 79.56 | 79.87 | 78.34 | 78.36 | 333,009 | -0.59(-0.75%) |
Jan 03, 2024 | 81.83 | 81.83 | 78.82 | 78.95 | 218,939 | -2.98(-3.63%) |
Jan 02, 2024 | 81.58 | 82.72 | 81.30 | 81.93 | 215,115 | -0.61(-0.74%) |
Dec 29, 2023 | 83.30 | 83.45 | 82.21 | 82.54 | 160,562 | -0.94(-1.12%) |
Dec 28, 2023 | 83.41 | 83.97 | 83.36 | 83.48 | 128,648 | -0.43(-0.51%) |
Dec 27, 2023 | 83.80 | 84.02 | 83.27 | 83.91 | 143,211 | +0.39(+0.47%) |
Dec 26, 2023 | 83.46 | 84.11 | 83.33 | 83.52 | 261,904 | +0.20(+0.24%) |
Dec 22, 2023 | 82.90 | 83.67 | 82.83 | 83.32 | 162,725 | +1.02(+1.24%) |
Dec 21, 2023 | 81.78 | 82.54 | 81.26 | 82.30 | 313,840 | +1.41(+1.74%) |
Dec 20, 2023 | 81.30 | 82.86 | 80.80 | 80.89 | 306,912 | -0.08(-0.10%) |
Dec 19, 2023 | 80.63 | 81.36 | 79.95 | 80.97 | 371,994 | +0.91(+1.14%) |
Dec 18, 2023 | 79.88 | 80.43 | 79.27 | 80.06 | 230,816 | +0.07(+0.09%) |
Dec 15, 2023 | 80.32 | 80.81 | 79.37 | 79.99 | 618,257 | +0.02(+0.03%) |
Dec 14, 2023 | 80.51 | 81.17 | 79.49 | 79.97 | 348,438 | +0.79(+1.00%) |
Dec 13, 2023 | 78.07 | 79.85 | 77.45 | 79.18 | 310,724 | +0.91(+1.16%) |
Dec 12, 2023 | 78.54 | 78.86 | 78.01 | 78.27 | 193,231 | -0.16(-0.20%) |
Dec 11, 2023 | 77.86 | 78.44 | 77.59 | 78.43 | 128,740 | +0.76(+0.98%) |
Dec 08, 2023 | 77.38 | 78.30 | 76.66 | 77.67 | 207,378 | +0.22(+0.28%) |
Dec 07, 2023 | 76.01 | 77.46 | 75.69 | 77.45 | 251,794 | +1.32(+1.73%) |
Dec 06, 2023 | 76.57 | 77.63 | 76.09 | 76.14 | 156,638 | +0.25(+0.33%) |
Dec 05, 2023 | 76.10 | 76.15 | 74.89 | 75.89 | 147,774 | -0.42(-0.55%) |
Dec 04, 2023 | 74.78 | 76.43 | 74.78 | 76.31 | 131,883 | +1.04(+1.38%) |
Dec 01, 2023 | 73.93 | 75.70 | 73.93 | 75.27 | 222,925 | +1.16(+1.56%) |
Nov 30, 2023 | 74.10 | 74.28 | 73.58 | 74.11 | 242,906 | +0.57(+0.77%) |
Nov 29, 2023 | 73.43 | 74.13 | 73.39 | 73.54 | 146,168 | +0.65(+0.89%) |
Nov 28, 2023 | 74.07 | 74.07 | 72.85 | 72.89 | 177,373 | -0.89(-1.20%) |
Nov 27, 2023 | 73.90 | 74.10 | 73.41 | 73.78 | 145,294 | -0.23(-0.31%) |
Nov 24, 2023 | 74.15 | 74.77 | 73.91 | 74.01 | 47,788 | -0.20(-0.27%) |
Nov 22, 2023 | 74.17 | 74.53 | 73.46 | 74.21 | 144,784 | +0.76(+1.03%) |
Nov 21, 2023 | 73.41 | 73.73 | 72.61 | 73.45 | 284,231 | +0.04(+0.05%) |
Nov 20, 2023 | 73.97 | 73.97 | 73.10 | 73.41 | 171,169 | -0.62(-0.84%) |
Nov 17, 2023 | 72.92 | 74.18 | 72.69 | 74.03 | 292,315 | +1.55(+2.14%) |
Nov 16, 2023 | 72.86 | 73.30 | 71.80 | 72.48 | 232,331 | -0.06(-0.08%) |
Nov 15, 2023 | 73.87 | 73.96 | 72.40 | 72.54 | 377,833 | -1.41(-1.90%) |
Nov 14, 2023 | 72.22 | 74.03 | 71.97 | 73.95 | 339,509 | +3.76(+5.35%) |
Nov 13, 2023 | 68.84 | 70.22 | 68.58 | 70.19 | 348,828 | +0.98(+1.41%) |
Nov 10, 2023 | 68.48 | 69.63 | 67.77 | 69.21 | 268,041 | +1.36(+2.00%) |
Nov 09, 2023 | 68.07 | 68.30 | 67.35 | 67.86 | 253,130 | -0.02(-0.03%) |
Nov 08, 2023 | 67.36 | 68.46 | 67.23 | 67.88 | 251,391 | +0.83(+1.24%) |
Nov 07, 2023 | 67.37 | 67.74 | 65.87 | 67.05 | 376,543 | -0.82(-1.21%) |
Nov 06, 2023 | 65.93 | 68.55 | 64.88 | 67.87 | 491,437 | +0.29(+0.43%) |
Nov 03, 2023 | 66.28 | 68.28 | 66.28 | 67.58 | 510,036 | +2.52(+3.87%) |
Nov 02, 2023 | 65.58 | 66.22 | 61.90 | 65.06 | 714,664 | -4.41(-6.35%) |
Nov 01, 2023 | 68.64 | 69.60 | 68.06 | 69.47 | 168,985 | +0.49(+0.71%) |
Oct 31, 2023 | 68.84 | 69.88 | 68.57 | 68.98 | 129,950 | +0.50(+0.73%) |
Oct 30, 2023 | 67.71 | 68.57 | 67.08 | 68.48 | 150,546 | +1.60(+2.39%) |
Oct 27, 2023 | 67.66 | 68.02 | 66.16 | 66.89 | 157,171 | -0.89(-1.31%) |
Oct 26, 2023 | 67.97 | 68.25 | 67.23 | 67.78 | 159,008 | +0.20(+0.30%) |
Oct 25, 2023 | 67.41 | 68.34 | 67.22 | 67.58 | 106,680 | -0.57(-0.84%) |
Oct 24, 2023 | 69.52 | 69.52 | 68.12 | 68.15 | 124,502 | -0.38(-0.55%) |
Oct 23, 2023 | 68.47 | 69.88 | 68.16 | 68.52 | 219,768 | +0.00(+0.00%) |
Oct 20, 2023 | 68.61 | 69.72 | 68.20 | 68.52 | 277,025 | +0.01(+0.01%) |
Oct 19, 2023 | 69.36 | 70.52 | 68.41 | 68.51 | 243,455 | -0.62(-0.90%) |
Oct 18, 2023 | 71.27 | 71.63 | 69.03 | 69.13 | 242,970 | -2.14(-3.00%) |
Oct 17, 2023 | 70.63 | 72.69 | 70.46 | 71.27 | 321,621 | +1.79(+2.57%) |
Oct 16, 2023 | 68.94 | 70.08 | 68.94 | 69.48 | 109,827 | +1.37(+2.01%) |
Oct 13, 2023 | 69.18 | 69.43 | 67.53 | 68.12 | 171,807 | -0.94(-1.36%) |
Oct 12, 2023 | 71.75 | 71.75 | 68.95 | 69.05 | 215,162 | -2.66(-3.70%) |
Oct 11, 2023 | 70.91 | 71.75 | 70.90 | 71.71 | 114,465 | +0.72(+1.01%) |
Oct 10, 2023 | 70.66 | 71.77 | 70.36 | 70.99 | 334,262 | +0.33(+0.47%) |
Oct 09, 2023 | 70.92 | 71.48 | 70.50 | 70.66 | 116,333 | -0.60(-0.84%) |
Oct 06, 2023 | 70.24 | 71.92 | 70.24 | 71.26 | 222,179 | +0.53(+0.75%) |
Oct 05, 2023 | 70.48 | 71.43 | 70.26 | 70.73 | 330,438 | -0.01(-0.01%) |
Oct 04, 2023 | 70.26 | 71.40 | 69.75 | 70.74 | 191,156 | +0.59(+0.84%) |
Oct 03, 2023 | 70.12 | 71.07 | 69.88 | 70.15 | 229,294 | -0.05(-0.07%) |
Oct 02, 2023 | 71.08 | 71.65 | 69.75 | 70.20 | 390,855 | -1.56(-2.17%) |
Sep 29, 2023 | 74.31 | 74.37 | 71.63 | 71.76 | 298,093 | -2.25(-3.03%) |
Sep 28, 2023 | 74.05 | 74.44 | 72.99 | 74.01 | 387,019 | +0.12(+0.16%) |
Sep 27, 2023 | 73.33 | 74.07 | 72.98 | 73.89 | 173,751 | +0.82(+1.12%) |
Sep 26, 2023 | 73.30 | 74.17 | 73.04 | 73.07 | 367,993 | -0.69(-0.93%) |
Sep 25, 2023 | 72.85 | 74.16 | 73.59 | 73.76 | 138,130 | +0.33(+0.45%) |
Sep 22, 2023 | 72.41 | 74.01 | 71.99 | 73.43 | 181,062 | +0.93(+1.28%) |
Sep 21, 2023 | 72.96 | 73.53 | 72.48 | 72.50 | 170,912 | -1.15(-1.56%) |
Sep 20, 2023 | 75.46 | 75.78 | 73.61 | 73.65 | 142,669 | -1.48(-1.97%) |
Sep 19, 2023 | 74.69 | 75.77 | 74.69 | 75.12 | 139,846 | +0.46(+0.61%) |
Sep 18, 2023 | 74.98 | 75.45 | 74.28 | 74.67 | 103,936 | +0.06(+0.08%) |
Sep 15, 2023 | 74.57 | 74.73 | 73.34 | 74.61 | 634,754 | -0.22(-0.29%) |
Sep 14, 2023 | 74.28 | 75.19 | 73.92 | 74.82 | 152,402 | +0.98(+1.32%) |
Sep 13, 2023 | 75.82 | 75.82 | 73.35 | 73.85 | 189,015 | -1.82(-2.40%) |
Sep 12, 2023 | 75.18 | 76.24 | 74.42 | 75.66 | 178,747 | +0.58(+0.77%) |
Sep 11, 2023 | 75.00 | 75.53 | 74.19 | 75.08 | 159,242 | +0.46(+0.62%) |
Sep 08, 2023 | 75.87 | 75.87 | 74.07 | 74.63 | 161,621 | -0.90(-1.19%) |
Sep 07, 2023 | 75.18 | 76.24 | 74.46 | 75.52 | 190,725 | +0.35(+0.46%) |
Sep 06, 2023 | 74.05 | 75.20 | 73.66 | 75.17 | 205,258 | +1.41(+1.91%) |
Sep 05, 2023 | 77.88 | 77.88 | 73.19 | 73.77 | 292,473 | -4.89(-6.22%) |
Sep 01, 2023 | 78.79 | 79.23 | 78.34 | 78.66 | 107,372 | +0.59(+0.75%) |
Aug 31, 2023 | 78.44 | 79.21 | 77.46 | 78.07 | 194,752 | -0.39(-0.50%) |
Aug 30, 2023 | 77.27 | 78.81 | 77.27 | 78.46 | 152,781 | +1.01(+1.30%) |
Aug 29, 2023 | 76.56 | 77.68 | 75.75 | 77.45 | 90,805 | +0.80(+1.04%) |
Aug 28, 2023 | 76.75 | 77.25 | 76.42 | 76.65 | 86,654 | +0.29(+0.38%) |
Aug 25, 2023 | 74.84 | 76.95 | 74.84 | 76.36 | 122,240 | +1.52(+2.03%) |
Aug 24, 2023 | 75.92 | 76.41 | 74.56 | 74.84 | 175,565 | -1.60(-2.09%) |
Aug 23, 2023 | 75.85 | 76.67 | 75.36 | 76.44 | 87,413 | +0.82(+1.08%) |
Aug 22, 2023 | 76.07 | 76.26 | 75.36 | 75.62 | 113,816 | -0.28(-0.37%) |
Aug 21, 2023 | 75.10 | 75.99 | 74.55 | 75.90 | 152,196 | +0.83(+1.10%) |
Aug 18, 2023 | 74.52 | 75.53 | 74.49 | 75.07 | 147,332 | -0.24(-0.32%) |
Aug 17, 2023 | 76.29 | 77.13 | 75.18 | 75.31 | 211,148 | -1.31(-1.71%) |
Aug 16, 2023 | 77.59 | 78.48 | 76.20 | 76.62 | 228,715 | -1.58(-2.02%) |
Aug 15, 2023 | 77.03 | 78.49 | 76.51 | 78.20 | 223,538 | +1.11(+1.44%) |
Aug 14, 2023 | 78.16 | 78.46 | 76.84 | 77.09 | 182,340 | -1.21(-1.54%) |
Aug 11, 2023 | 77.05 | 78.44 | 77.05 | 78.30 | 217,087 | +1.05(+1.36%) |
Aug 10, 2023 | 76.74 | 77.55 | 76.31 | 77.25 | 196,625 | +0.38(+0.49%) |
Aug 09, 2023 | 76.12 | 77.28 | 75.32 | 76.87 | 278,890 | +0.75(+0.98%) |
Aug 08, 2023 | 77.72 | 77.42 | 75.95 | 76.12 | 256,994 | -1.97(-2.52%) |
Aug 07, 2023 | 78.54 | 78.59 | 76.59 | 78.09 | 271,014 | +0.25(+0.32%) |
Aug 04, 2023 | 76.65 | 77.85 | 76.39 | 77.84 | 451,955 | +1.97(+2.59%) |
Aug 03, 2023 | 76.00 | 76.46 | 74.79 | 75.87 | 297,143 | -0.08(-0.11%) |
Aug 02, 2023 | 76.00 | 76.47 | 75.42 | 75.95 | 240,999 | -0.67(-0.87%) |
Aug 01, 2023 | 77.07 | 77.23 | 76.41 | 76.62 | 402,199 | -0.41(-0.53%) |
Jul 31, 2023 | 75.41 | 77.04 | 75.41 | 77.03 | 161,174 | +1.84(+2.44%) |
Jul 28, 2023 | 75.03 | 75.39 | 73.77 | 75.19 | 371,563 | +0.62(+0.83%) |
Jul 27, 2023 | 76.69 | 76.73 | 74.07 | 74.58 | 198,046 | -1.61(-2.11%) |
Jul 26, 2023 | 75.70 | 76.93 | 75.58 | 76.18 | 224,659 | +0.33(+0.43%) |
Jul 25, 2023 | 75.79 | 76.84 | 75.68 | 75.85 | 229,570 | +0.02(+0.03%) |
Jul 24, 2023 | 75.33 | 76.31 | 75.33 | 75.83 | 196,560 | +0.36(+0.48%) |
Jul 21, 2023 | 76.33 | 76.62 | 75.19 | 75.47 | 268,881 | -0.48(-0.63%) |
Jul 20, 2023 | 76.03 | 76.30 | 75.25 | 75.95 | 172,607 | +0.40(+0.53%) |
Jul 19, 2023 | 77.07 | 77.07 | 74.40 | 75.55 | 520,263 | -1.31(-1.70%) |
Jul 18, 2023 | 76.32 | 77.27 | 76.32 | 76.86 | 146,682 | +1.12(+1.48%) |
Jul 17, 2023 | 75.03 | 75.93 | 74.26 | 75.74 | 462,153 | +0.39(+0.52%) |
Jul 14, 2023 | 76.01 | 76.01 | 74.47 | 75.35 | 245,999 | -0.83(-1.09%) |
Jul 13, 2023 | 76.44 | 77.49 | 75.01 | 76.18 | 429,144 | +0.01(+0.01%) |
Jul 12, 2023 | 77.93 | 78.04 | 76.09 | 76.17 | 325,472 | -0.72(-0.93%) |
Jul 11, 2023 | 76.43 | 76.90 | 75.93 | 76.89 | 149,055 | +0.62(+0.81%) |
Jul 10, 2023 | 75.10 | 77.30 | 75.10 | 76.27 | 199,837 | +1.01(+1.34%) |
Jul 07, 2023 | 74.86 | 76.02 | 74.86 | 75.26 | 263,865 | +0.72(+0.96%) |
Jul 06, 2023 | 75.02 | 75.93 | 73.69 | 74.55 | 197,697 | -1.42(-1.86%) |
Jul 05, 2023 | 75.78 | 76.08 | 74.41 | 75.96 | 237,758 | -0.25(-0.33%) |
Jul 03, 2023 | 75.05 | 76.29 | 74.58 | 76.21 | 94,261 | +0.64(+0.84%) |
Jun 30, 2023 | 76.09 | 76.49 | 75.39 | 75.57 | 212,919 | +0.35(+0.46%) |
Jun 29, 2023 | 73.88 | 75.61 | 73.66 | 75.22 | 176,623 | +1.27(+1.71%) |
Jun 28, 2023 | 74.11 | 75.42 | 73.66 | 73.96 | 268,472 | -0.03(-0.04%) |
Jun 27, 2023 | 71.51 | 74.68 | 71.15 | 73.99 | 597,935 | +2.23(+3.11%) |
Jun 26, 2023 | 71.51 | 73.28 | 71.51 | 71.75 | 183,877 | +0.35(+0.49%) |
Jun 23, 2023 | 72.86 | 73.59 | 70.83 | 71.40 | 994,003 | -2.49(-3.37%) |
Jun 22, 2023 | 74.95 | 76.09 | 73.75 | 73.90 | 313,094 | -0.81(-1.08%) |
Jun 21, 2023 | 73.05 | 75.67 | 72.61 | 74.71 | 281,045 | +1.66(+2.27%) |
Jun 20, 2023 | 70.92 | 74.13 | 70.92 | 73.05 | 393,686 | +1.72(+2.40%) |
Jun 16, 2023 | 72.45 | 72.45 | 70.79 | 71.33 | 989,833 | -0.57(-0.79%) |
Jun 15, 2023 | 72.61 | 72.84 | 71.43 | 71.90 | 237,634 | -1.14(-1.56%) |
Jun 14, 2023 | 73.46 | 74.29 | 72.65 | 73.04 | 254,625 | -0.69(-0.93%) |
Jun 13, 2023 | 73.63 | 74.55 | 73.23 | 73.73 | 255,607 | +0.64(+0.87%) |
Jun 12, 2023 | 72.67 | 73.80 | 71.81 | 73.09 | 216,962 | +0.10(+0.14%) |
Jun 09, 2023 | 73.35 | 73.35 | 72.17 | 72.99 | 272,036 | -0.15(-0.20%) |
Jun 08, 2023 | 72.75 | 73.42 | 71.51 | 73.14 | 182,603 | -0.25(-0.34%) |
Jun 07, 2023 | 70.10 | 73.54 | 70.10 | 73.39 | 374,633 | +3.30(+4.71%) |
Jun 06, 2023 | 67.69 | 70.94 | 67.69 | 70.09 | 357,665 | +1.90(+2.78%) |
Jun 05, 2023 | 68.57 | 69.48 | 67.05 | 68.19 | 198,846 | -1.74(-2.48%) |
Jun 02, 2023 | 67.26 | 70.04 | 66.46 | 69.93 | 179,453 | +3.51(+5.29%) |
Jun 01, 2023 | 65.37 | 67.20 | 65.19 | 66.42 | 189,041 | +0.93(+1.42%) |
May 31, 2023 | 66.01 | 66.33 | 65.36 | 65.49 | 195,728 | -0.82(-1.23%) |
May 30, 2023 | 67.13 | 67.64 | 65.97 | 66.31 | 151,582 | -0.77(-1.14%) |
May 26, 2023 | 66.42 | 67.72 | 65.94 | 67.08 | 214,193 | +0.12(+0.18%) |
May 25, 2023 | 66.34 | 67.02 | 65.34 | 66.96 | 200,860 | +0.35(+0.52%) |
May 24, 2023 | 68.04 | 68.20 | 66.24 | 66.61 | 189,091 | -1.82(-2.65%) |
May 23, 2023 | 68.23 | 69.08 | 68.04 | 68.42 | 180,433 | -0.15(-0.22%) |
May 22, 2023 | 68.98 | 69.24 | 67.94 | 68.57 | 170,749 | -0.13(-0.19%) |
May 19, 2023 | 69.94 | 69.94 | 68.27 | 68.70 | 119,581 | -0.54(-0.78%) |
May 18, 2023 | 69.56 | 69.56 | 68.36 | 69.24 | 176,236 | -0.44(-0.63%) |
May 17, 2023 | 68.63 | 70.05 | 67.91 | 69.68 | 193,208 | +1.54(+2.25%) |
May 16, 2023 | 67.99 | 68.59 | 67.92 | 68.14 | 195,065 | -0.31(-0.45%) |
May 15, 2023 | 68.75 | 68.98 | 68.13 | 68.45 | 95,579 | -0.26(-0.38%) |
May 12, 2023 | 68.27 | 69.63 | 67.80 | 68.71 | 166,194 | +0.44(+0.64%) |
May 11, 2023 | 68.21 | 68.63 | 67.74 | 68.27 | 176,916 | -0.57(-0.83%) |
May 10, 2023 | 69.12 | 69.16 | 68.00 | 68.84 | 114,590 | +0.79(+1.16%) |
May 09, 2023 | 67.19 | 68.83 | 66.31 | 68.05 | 195,333 | +0.42(+0.62%) |
May 08, 2023 | 68.21 | 68.34 | 66.58 | 67.63 | 195,106 | +0.61(+0.91%) |
May 05, 2023 | 67.60 | 68.60 | 66.97 | 67.03 | 214,355 | +0.45(+0.67%) |
May 04, 2023 | 67.15 | 67.48 | 64.96 | 66.58 | 305,859 | -0.84(-1.24%) |
May 03, 2023 | 69.41 | 69.90 | 67.16 | 67.41 | 256,839 | -1.72(-2.48%) |
May 02, 2023 | 68.96 | 69.42 | 67.48 | 69.13 | 415,917 | -0.14(-0.20%) |
May 01, 2023 | 67.61 | 70.82 | 67.47 | 69.27 | 331,983 | +1.91(+2.83%) |
Apr 28, 2023 | 63.60 | 68.37 | 63.53 | 67.36 | 371,347 | +7.57(+12.66%) |
Apr 27, 2023 | 58.82 | 60.23 | 58.41 | 59.79 | 170,668 | +1.62(+2.78%) |
Apr 26, 2023 | 57.59 | 58.85 | 57.59 | 58.18 | 175,912 | -0.34(-0.58%) |
Apr 25, 2023 | 58.67 | 59.57 | 58.48 | 58.52 | 174,898 | -0.80(-1.35%) |
Apr 24, 2023 | 60.18 | 60.62 | 59.27 | 59.32 | 98,072 | -0.91(-1.51%) |
Apr 21, 2023 | 60.42 | 60.45 | 59.44 | 60.22 | 159,620 | +0.07(+0.12%) |
Apr 20, 2023 | 59.38 | 60.25 | 59.11 | 60.15 | 116,876 | +0.45(+0.75%) |
Apr 19, 2023 | 59.56 | 59.86 | 59.20 | 59.70 | 177,008 | +0.06(+0.10%) |
Apr 18, 2023 | 60.30 | 60.62 | 59.08 | 59.65 | 93,921 | -0.33(-0.55%) |
Apr 17, 2023 | 59.87 | 60.45 | 59.67 | 59.97 | 92,733 | +0.22(+0.37%) |
Apr 14, 2023 | 60.05 | 60.64 | 59.15 | 59.75 | 98,349 | -0.38(-0.63%) |
Apr 13, 2023 | 60.67 | 61.01 | 60.02 | 60.13 | 128,799 | -0.59(-0.97%) |
Apr 12, 2023 | 60.80 | 61.23 | 60.13 | 60.72 | 91,199 | +0.31(+0.51%) |
Apr 11, 2023 | 59.67 | 60.79 | 59.67 | 60.41 | 178,239 | +0.81(+1.35%) |
Apr 10, 2023 | 58.23 | 60.11 | 58.23 | 59.61 | 161,756 | +1.13(+1.93%) |
Apr 06, 2023 | 58.31 | 58.76 | 57.36 | 58.48 | 185,052 | +0.39(+0.67%) |
Apr 05, 2023 | 59.55 | 59.59 | 57.79 | 58.09 | 347,834 | -1.95(-3.25%) |
Apr 04, 2023 | 62.83 | 62.83 | 59.67 | 60.04 | 200,134 | -2.55(-4.08%) |